興富發 (2542)-日盛-和美券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
44.35
漲跌
▲0.15
漲幅
+0.34%
成交量
4,787張
產業
上市營建類股
914人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－日盛-和美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-和美券商分點個股進出
日盛-和美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2023/04/07	0.1	41.10	2.4	41.17	41.70	-2.3	2,499	-0.09%
2023/03/31	0	0.00	1	41.15	41.15	-1	2,570	-0.04%
2023/03/29	1.1	40.80	0	0.00	41.05	1.1	3,290	0.03%
2023/03/28	1	40.70	5	40.75	40.70	-4	3,717	-0.11%
2023/03/24	1	40.60	0	0.00	40.65	1	4,616	0.02%
2023/03/23	2	41.03	1	41.20	41.00	1	4,683	0.02%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/20	0	0.00	3	40.45	40.70	-3	4,939	-0.06%
2023/03/17	0.3	40.43	1	40.40	40.40	-0.7	4,979	-0.01%
2023/03/16	6	40.08	0	0.00	40.10	6	5,004	0.12%
2023/03/15	6	40.78	1	40.80	40.60	5	5,035	0.10%
2023/03/14	0	0.00	1	41.50	41.50	-1	4,997	-0.02%
2023/03/13	0	0.00	1	41.80	41.80	-1	5,086	-0.02%
2023/03/10	0.1	41.90	5	41.85	41.95	-5	5,112	-0.10%
2023/03/09	0	0.00	6	41.98	41.95	-6	5,127	-0.12%
2023/03/08	0	0.00	5	42.00	41.85	-5	5,151	-0.10%
2023/03/07	0.2	41.85	0	0.00	41.80	0.2	5,162	0.00%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	0.3	41.97	0	0.00	41.95	0.3	5,213	0.01%
2023/03/01	0	0.00	0.2	42.38	42.35	-0.2	5,253	0.00%
2023/02/23	3	42.48	0	0.00	42.40	3	5,417	0.06%
2023/02/22	0	0.00	2	42.25	42.30	-2	5,435	-0.04%
2023/02/21	0	0.00	1	42.25	42.25	-1	5,466	-0.02%
2023/02/20	1	42.25	0	0.00	42.30	1	5,567	0.02%
2023/02/17	1	41.90	1.1	41.85	41.95	-0.1	5,613	0.00%
2023/02/16	0	0.00	3	42.00	41.90	-3	5,744	-0.05%
2023/02/15	0.1	41.95	0	0.00	41.85	0.1	5,799	0.00%
2023/02/14	0.1	41.95	0	0.00	42.00	0.1	5,835	0.00%
2023/02/13	3	41.58	0	0.00	41.80	3	5,888	0.05%
2023/02/09	0.1	41.85	1	41.85	41.75	-0.9	5,946	-0.02%
2023/02/08	1.3	41.90	2	41.85	41.90	-0.7	6,025	-0.01%
2023/02/07	1	41.90	1	41.90	41.95	0	6,053	0.00%
2023/02/06	0.1	41.90	1	41.80	42.00	-0.9	6,047	-0.01%
2023/02/03	0	0.00	1	41.70	41.80	-1	6,036	-0.02%
2023/02/02	1	41.40	0.4	41.40	41.25	0.6	6,057	0.01%
2023/02/01	0	0.00	2	41.60	41.60	-2	6,045	-0.03%
2023/01/31	0	0.00	2.3	41.33	41.10	-2.3	6,114	-0.04%
2023/01/30	6	40.74	0	0.00	40.65	6	6,079	0.10%
2023/01/17	1	40.50	0.2	40.75	40.70	0.8	6,054	0.01%
2023/01/16	0	0.00	0.1	40.80	40.70	-0.1	6,047	0.00%
2023/01/13	0	0.00	5	40.71	40.80	-5	6,054	-0.08%
2023/01/11	0	0.00	0.2	40.65	40.60	-0.2	6,125	0.00%
2023/01/10	0	0.00	7.7	40.45	40.50	-7.7	6,136	-0.13%
2023/01/09	2.1	40.45	0	0.00	40.45	2.1	6,165	0.03%
2023/01/06	10.1	40.35	0	0.00	40.45	10.1	6,185	0.16%
2023/01/05	0.3	40.70	0	0.00	40.40	0.3	6,223	0.00%
2023/01/03	0.1	40.50	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	0	0.00	1	40.70	40.30	-1	6,293	-0.02%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	0.5	40.86	3	41.18	40.70	-2.5	6,284	-0.04%
2022/12/27	1	41.20	11	41.49	41.45	-10	6,283	-0.16%
2022/12/26	0	0.00	1	40.30	40.25	-1	6,225	-0.02%
2022/12/23	3	40.18	1.3	40.40	40.35	1.7	6,264	0.03%
2022/12/22	3	40.53	0	0.00	42.00	3	6,211	0.05%
2022/12/21	7.4	39.14	1	39.60	40.00	6.4	6,026	0.11%
2022/12/20	16.5	39.58	1	40.15	39.65	15.5	5,780	0.27%
2022/12/19	8	40.95	0	0.00	40.50	8	5,621	0.14%
2022/12/16	5	41.77	0	0.00	41.15	5	5,404	0.09%
2022/12/15	10	42.00	0	0.00	42.40	10	5,094	0.20%
2022/12/14	0.1	42.55	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	1	42.75	0	0.00	42.75	1	5,162	0.02%
2022/12/12	0	0.00	2	43.75	43.65	-2	5,153	-0.04%
2022/12/09	0.6	43.95	1	44.00	44.00	-0.4	5,155	-0.01%
2022/12/08	1.8	44.02	0	0.00	44.10	1.8	5,144	0.04%
2022/12/07	0.1	44.20	1.1	44.34	44.35	-1	5,137	-0.02%
2022/12/06	2.2	44.15	0	0.00	43.95	2.2	5,103	0.04%
2022/12/02	1.6	44.53	0	0.00	44.25	1.6	5,030	0.03%
2022/12/01	0	0.00	2	44.80	44.80	-2	5,016	-0.04%
2022/11/30	0.5	44.70	0.2	44.70	44.80	0.4	5,021	0.01%
2022/11/29	0	0.00	0.1	44.70	44.80	-0.1	5,026	0.00%
2022/11/28	0.3	44.18	16	44.63	44.85	-15.7	5,036	-0.31%
2022/11/25	2.5	44.61	0.2	44.70	44.55	2.3	5,022	0.05%
2022/11/24	0	0.00	5.2	44.89	44.90	-5.2	5,032	-0.10%
2022/11/23	0	0.00	4.5	44.88	44.90	-4.5	5,037	-0.09%
2022/11/22	0	0.00	4.3	44.75	44.85	-4.3	5,044	-0.09%
2022/11/18	8	43.61	0	0.00	43.80	8	4,941	0.16%
2022/11/17	0	0.00	3.1	43.43	43.55	-3.1	4,949	-0.06%
2022/11/16	0.4	43.00	0.1	43.30	43.20	0.3	4,925	0.01%
2022/11/15	1	43.05	3.1	43.00	42.90	-2.1	4,916	-0.04%
2022/11/14	0.8	42.95	4	43.13	43.35	-3.2	4,875	-0.07%
2022/11/11	0.6	42.28	0	0.00	42.40	0.6	4,802	0.01%
2022/11/09	0	0.00	2	42.08	42.25	-2	4,868	-0.04%
2022/11/08	0.2	41.98	1	41.90	41.90	-0.9	4,840	-0.02%
2022/11/07	0	0.00	2	41.95	42.05	-2	4,888	-0.04%
2022/11/04	0	0.00	2	41.88	42.00	-2	4,888	-0.04%
2022/11/03	0.1	41.00	4.1	41.00	41.30	-4	4,842	-0.08%
2022/11/02	0	0.00	0.2	41.40	41.25	-0.2	4,832	0.00%
2022/11/01	0.1	41.45	2.1	41.26	41.45	-2	4,873	-0.04%
2022/10/31	0.6	41.45	1.6	41.16	41.45	-1	4,888	-0.02%
2022/10/28	0	0.00	2	41.60	41.65	-2	4,880	-0.04%
2022/10/27	0	0.00	10	41.20	41.80	-10	4,875	-0.21%
2022/10/25	0	0.00	1	40.65	40.65	-1	4,828	-0.02%
2022/10/24	0.1	40.70	8	40.66	40.60	-8	4,786	-0.17%
2022/10/20	1	40.00	3	40.05	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	1	40.15	40.20	-1	4,726	-0.02%
2022/10/14	1	39.10	1.2	39.04	39.20	-0.2	4,808	0.00%
2022/10/13	4	38.51	0	0.00	38.75	4	4,945	0.08%
2022/10/12	0.3	39.10	0	0.00	38.95	0.3	5,106	0.01%
2022/10/06	4.1	39.60	0	0.00	39.65	4.1	5,180	0.08%
2022/10/05	0.6	39.85	15	39.70	39.75	-14.4	5,206	-0.28%
2022/10/04	0.5	39.88	0	0.00	39.70	0.5	5,244	0.01%
2022/10/03	0	0.00	1	39.75	39.85	-1	5,232	-0.02%
2022/09/30	3	38.28	0	0.00	39.00	3	5,202	0.06%
2022/09/29	0.2	38.45	1	38.50	38.60	-0.8	5,204	-0.02%
2022/09/28	21.4	38.53	0	0.00	38.00	21.4	5,171	0.41%
2022/09/27	13.1	39.61	1	39.45	39.65	12.1	5,055	0.24%
2022/09/26	34.2	40.04	2.3	40.11	40.20	31.9	4,940	0.64%
2022/09/23	15	47.72	2	47.70	47.80	13	4,766	0.27%
2022/09/22	5.4	47.75	0	0.00	47.75	5.4	4,634	0.12%
2022/09/21	2	48.00	21	48.00	48.00	-19	4,521	-0.42%
2022/09/20	3	48.00	10	48.05	48.00	-7	4,374	-0.16%
2022/09/19	0.3	48.13	2	48.10	48.15	-1.7	4,340	-0.04%
2022/09/16	2	48.20	1	48.20	48.30	1	4,306	0.02%
2022/09/15	5	48.15	0	0.00	48.25	5	4,462	0.11%
2022/09/14	1	48.15	0	0.00	48.25	1	4,782	0.02%
2022/09/13	2	48.53	8	48.50	48.50	-6	5,003	-0.12%
2022/09/12	0	48.30	10	48.35	48.40	-10	5,233	-0.19%
2022/09/08	0	0.00	1.1	48.02	48.35	-1.1	5,532	-0.02%
2022/09/07	1	47.90	0.1	47.95	47.90	1	5,636	0.02%
2022/09/06	2.2	48.00	0	0.00	48.10	2.2	5,682	0.04%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	2	47.95	1	47.95	48.00	1	5,698	0.02%
2022/09/01	9	48.04	0	0.00	48.10	9	5,726	0.16%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/30	0.1	48.13	5.1	48.10	48.35	-4.9	5,694	-0.09%
2022/08/29	1	47.85	4.5	47.73	47.85	-3.5	5,702	-0.06%
2022/08/26	13	48.05	1	48.15	48.20	12	5,824	0.21%
2022/08/25	10	48.00	3.2	48.05	48.10	6.8	5,812	0.12%
2022/08/24	2	47.80	0	0.00	48.00	2	5,807	0.03%
2022/08/23	1	47.55	5.4	47.55	47.65	-4.4	5,790	-0.08%
2022/08/22	0	0.00	1	47.65	47.65	-1	5,815	-0.02%
2022/08/19	0	0.00	2	46.90	47.00	-2	5,742	-0.03%
2022/08/17	9	47.17	3	47.20	47.20	6	5,720	0.10%
2022/08/16	1	46.60	0.1	46.90	46.80	0.9	5,658	0.02%
2022/08/15	7.1	46.35	3.2	46.32	46.20	3.9	5,579	0.07%
2022/08/12	13.3	46.17	3	46.20	46.15	10.3	5,593	0.18%
2022/08/10	8	45.79	27	45.83	45.75	-19	5,595	-0.34%
2022/08/08	0.1	45.95	0	0.00	46.00	0.1	5,670	0.00%
2022/08/05	1	45.85	2	45.70	45.85	-1	5,890	-0.02%
2022/08/04	0	0.00	2	45.35	45.65	-2	5,966	-0.03%
2022/08/03	3	45.83	24.2	45.79	45.80	-21.2	5,960	-0.36%
2022/08/02	2	45.60	0	0.00	46.00	2	5,996	0.03%
2022/08/01	0	0.00	1	45.95	45.90	-1	6,010	-0.02%
2022/07/28	4	44.94	3	44.85	44.90	1	6,010	0.02%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/25	5	44.90	0	0.00	45.10	5	6,048	0.08%
2022/07/22	0	45.00	0	0.00	45.20	0	6,076	0.00%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	10	46.00	3	46.10	45.35	7	6,060	0.12%
2022/07/19	0	0.00	36	46.09	45.75	-36	6,023	-0.60%
2022/07/15	8	43.35	9	43.45	43.40	-1	5,964	-0.02%
2022/07/14	4	43.45	0	0.00	43.50	4	6,095	0.07%
2022/07/13	1	43.50	0	0.00	43.50	1	6,119	0.02%
2022/07/12	4	43.34	0	0.00	43.20	4	6,150	0.07%
2022/07/08	0	0.00	1	43.90	43.85	-1	6,195	-0.02%
2022/07/07	8.2	43.91	0	0.00	43.80	8.2	6,213	0.13%
2022/07/06	3	44.35	11	44.50	44.20	-8	6,327	-0.13%
2022/07/05	11	44.64	11.1	44.94	44.65	-0.1	6,572	0.00%
2022/07/04	0	0.00	0.1	44.25	44.40	-0.1	6,803	0.00%
2022/07/01	3	44.07	0	0.00	43.95	3	7,609	0.04%
2022/06/28	0	0.00	1	44.60	44.80	-1	8,203	-0.01%
2022/06/27	0	0.00	1.1	44.70	44.80	-1.1	8,257	-0.01%
2022/06/23	0	0.00	4	43.55	43.30	-4	8,320	-0.05%
2022/06/22	7.2	42.97	0	0.00	43.25	7.2	8,163	0.09%
2022/06/21	5	43.51	0	0.00	43.35	5	7,857	0.06%
2022/06/20	19.1	43.73	10	43.70	43.60	9.1	7,697	0.12%
2022/06/17	17	43.94	5	44.10	44.75	12	7,720	0.16%
2022/06/16	14.5	44.68	0	0.00	44.55	14.5	7,555	0.19%
2022/06/15	1	45.35	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0.2	45.30	0	0.00	45.40	0.2	7,728	0.00%
2022/06/13	12	44.74	10	44.85	44.80	2	8,324	0.02%
2022/06/10	6	44.83	0	0.00	44.90	6	8,491	0.07%
2022/06/09	8	45.24	0	0.00	45.25	8	8,562	0.09%
2022/06/08	1	45.25	0	0.00	45.45	1	8,561	0.01%
2022/06/07	2	44.85	1	44.90	45.35	1	8,600	0.01%
2022/06/06	24.6	45.04	0	0.00	45.00	24.6	8,621	0.29%
2022/06/02	5.1	46.22	5	46.25	46.10	0.1	8,580	0.00%
2022/06/01	8.5	46.47	0	0.00	46.35	8.5	8,711	0.10%
2022/05/30	3.1	46.11	1	46.50	46.55	2.1	8,881	0.02%
2022/05/27	0	0.00	1	46.00	46.00	-1	8,908	-0.01%
2022/05/26	6.5	45.87	0	0.00	46.00	6.5	9,060	0.07%
2022/05/25	3.6	45.70	0	0.00	46.00	3.6	9,159	0.04%
2022/05/24	3	45.83	0	0.00	45.80	3	9,320	0.03%
2022/05/23	1	45.85	2	45.90	46.00	-1	9,444	-0.01%
2022/05/20	0	0.00	2	45.65	45.85	-2	9,685	-0.02%
2022/05/19	5	45.50	0	0.00	45.60	5	9,778	0.05%
2022/05/17	0	0.00	2	45.20	45.45	-2	9,739	-0.02%
2022/05/16	8	44.49	6	44.52	44.55	2	9,756	0.02%
2022/05/13	14.5	44.07	12	44.37	44.70	2.5	9,762	0.03%
2022/05/12	7	45.56	2	45.85	45.40	5	9,552	0.05%
2022/05/11	13	46.33	0	0.00	46.25	13	9,474	0.14%
2022/05/10	18.1	46.06	2	45.90	46.50	16.1	9,491	0.17%
2022/05/09	8	46.59	4	46.65	46.50	4	9,510	0.04%
2022/05/06	0	46.80	47	46.50	46.90	-47	9,568	-0.49%
2022/05/05	0	0.00	6	47.13	47.00	-6	9,644	-0.06%
2022/05/04	3	46.82	1	46.90	46.90	2	9,731	0.02%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/28	14	46.88	0	0.00	46.70	14	9,846	0.14%
2022/04/27	2.5	46.72	0	0.00	46.70	2.5	9,839	0.03%
2022/04/26	6	46.77	0	0.00	47.20	6	9,858	0.06%
2022/04/25	21.5	46.52	10	46.95	46.45	11.5	9,766	0.12%
2022/04/22	7.1	47.26	0.6	47.56	47.10	6.5	9,677	0.07%
2022/04/21	9	47.73	0	0.00	47.50	9	9,599	0.09%
2022/04/20	7	47.39	5	48.75	48.75	2	9,493	0.02%
2022/04/19	4.2	47.80	0.4	47.80	47.80	3.8	9,399	0.04%
2022/04/18	7	48.06	4	47.81	47.80	3	9,395	0.03%
2022/04/15	5	48.00	0	0.00	48.05	5	9,352	0.05%
2022/04/14	8	47.78	3	47.72	47.85	5	9,312	0.05%
2022/04/13	7	47.19	8	47.27	47.45	-1	9,288	-0.01%
2022/04/12	5.6	46.98	0	0.00	46.90	5.6	9,253	0.06%
2022/04/11	23.3	47.88	2	48.00	47.60	21.3	9,119	0.23%
2022/04/08	2	48.80	7.5	48.77	48.75	-5.5	8,892	-0.06%
2022/04/07	75.7	49.00	21	49.02	48.90	54.7	8,703	0.63%
2022/04/06	11.2	47.69	3	47.02	49.00	8.2	7,888	0.10%
2022/04/01	4	45.38	0	0.00	45.70	4	7,252	0.06%
2022/03/31	1	45.35	1	45.35	45.40	0	7,189	0.00%
2022/03/30	2	45.30	1	45.30	45.40	1	7,184	0.01%
2022/03/29	7.3	45.32	10	45.35	45.30	-2.7	7,325	-0.04%
2022/03/28	4	45.30	0	0.00	45.35	4	7,363	0.05%
2022/03/25	0.1	45.70	0	0.00	45.75	0.1	7,389	0.00%
2022/03/24	13	45.71	0	0.00	45.75	13	7,451	0.17%
2022/03/23	7	45.89	0	0.00	45.95	7	7,509	0.09%
2022/03/22	26.5	45.42	21	45.80	45.50	5.5	7,515	0.07%
2022/03/21	20	46.30	0	0.00	46.20	20	7,261	0.28%
2022/03/18	11	46.57	3	46.60	46.60	8	7,118	0.11%
2022/03/17	19	46.75	3	46.77	47.00	16	7,022	0.23%
2022/03/16	54.6	47.44	0	0.00	46.85	54.6	6,829	0.80%
2022/03/15	1	50.40	15.5	50.03	50.50	-14.5	6,228	-0.23%
2022/03/14	0	0.00	3	49.60	49.60	-3	6,042	-0.05%
2022/03/11	0	0.00	5	48.85	48.90	-5	5,950	-0.08%
2022/03/08	7	48.36	0	0.00	48.50	7	5,836	0.12%
2022/03/07	8.5	48.85	5	49.20	49.30	3.5	5,723	0.06%
2022/03/04	2	50.80	1	50.50	50.50	1	5,607	0.02%
2022/03/03	1	49.80	8	50.10	50.20	-7	5,520	-0.13%
2022/03/02	1	49.35	52	49.75	49.90	-51	5,490	-0.93%
2022/03/01	0	0.00	6	49.93	49.45	-6	5,514	-0.11%
2022/02/25	2	48.65	1	48.55	48.95	1	5,379	0.02%
2022/02/24	6	48.54	1	48.15	48.35	5	5,287	0.09%
2022/02/23	6	49.15	10.1	48.97	49.10	-4.1	5,123	-0.08%
2022/02/22	2	48.38	25.3	48.29	48.90	-23.3	5,011	-0.46%
2022/02/21	2	47.18	10	47.84	48.15	-8	4,800	-0.17%
2022/02/18	0	0.00	0.2	47.15	47.20	-0.2	4,722	0.00%
2022/02/17	3	47.15	1	47.15	47.25	2	4,777	0.04%
2022/02/16	22	47.15	1	47.20	47.15	21	4,863	0.43%
2022/02/15	0.5	47.15	4	47.18	47.10	-3.5	5,051	-0.07%
2022/02/14	2	46.75	0.4	46.88	46.85	1.6	5,014	0.03%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	0	0.00	4	46.80	46.90	-4	5,005	-0.08%
2022/02/09	9	47.06	2	47.03	47.00	7	4,977	0.14%
2022/02/08	5	47.00	2	47.15	47.25	3	4,940	0.06%
2022/02/07	8	46.87	30	46.80	47.05	-22	4,852	-0.45%
2022/01/26	2	46.55	1	46.75	46.80	1	4,760	0.02%
2022/01/24	1.3	46.09	0	0.00	46.30	1.3	4,641	0.03%
2022/01/21	1.4	46.06	20	46.20	46.25	-18.6	4,590	-0.41%
2022/01/20	3	45.97	0	0.00	46.15	3	4,536	0.07%
2022/01/19	4	45.94	0	0.00	45.95	4	4,521	0.09%
2022/01/18	7	46.16	0	0.00	46.10	7	4,470	0.16%
2022/01/17	10	46.15	0	0.00	46.25	10	4,483	0.22%
2022/01/14	10	46.13	0	0.00	46.35	10	4,544	0.22%
2022/01/13	6	46.19	0	0.00	46.20	6	4,661	0.13%
2022/01/12	4.2	46.33	0	0.00	46.25	4.2	4,657	0.09%
2022/01/11	10	46.25	0	0.00	46.40	10	4,626	0.22%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/07	1	46.15	0	0.00	46.45	1	4,611	0.02%
2022/01/06	6	46.18	0	0.00	46.30	6	4,600	0.13%
2022/01/05	6	46.06	0	0.00	46.10	6	4,599	0.13%
2022/01/04	7	46.14	3	46.05	46.15	4	4,640	0.09%
2022/01/03	5	46.10	0	0.00	46.25	5	4,629	0.11%
2021/12/30	0.1	46.35	5	46.50	46.25	-4.9	4,602	-0.11%
2021/12/28	7.4	46.19	1	46.10	46.15	6.4	4,557	0.14%
2021/12/27	1.1	46.11	0	0.00	46.25	1.1	4,540	0.02%
2021/12/24	5	45.95	0	0.00	46.20	5	4,524	0.11%
2021/12/23	25	46.00	1	46.00	46.05	24	4,502	0.53%
2021/12/22	11	46.54	0	0.00	46.70	11	4,305	0.26%
2021/12/21	7	47.01	10	47.10	47.00	-3	4,226	-0.07%
2021/12/20	2	47.30	2	47.70	47.60	0	4,188	0.00%
2021/12/15	0	0.00	10	46.70	46.60	-10	4,267	-0.23%
2021/12/14	6	46.46	0	0.00	46.50	6	4,273	0.14%
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/08	2	46.50	0.1	46.55	46.50	1.9	4,154	0.05%
2021/12/07	2	46.45	0	0.00	46.50	2	4,130	0.05%
2021/11/30	50	46.50	0	0.00	46.20	50	4,101	1.22%
2021/11/29	0	0.00	1	46.65	46.45	-1	4,068	-0.02%
2021/11/26	0	0.00	77	46.82	46.80	-77	4,044	-1.90%
2021/11/25	2	47.15	2	47.65	47.10	0	4,003	0.00%
2021/11/24	1	46.85	0	0.00	46.85	1	3,916	0.03%
2021/11/23	2	46.10	0	0.00	46.20	2	3,893	0.05%
2021/11/22	3	46.73	0	0.00	46.55	3	3,875	0.08%
2021/11/19	1	46.50	1	46.55	46.65	0	3,884	0.00%
2021/11/17	6	46.43	5	46.30	46.50	1	3,875	0.03%
2021/11/16	3	46.93	0	0.00	46.80	3	3,859	0.08%
2021/11/15	20	48.60	6.1	48.00	47.65	13.9	3,829	0.36%
2021/11/12	1	47.95	29	47.33	47.80	-28	3,734	-0.75%
2021/11/11	1	45.35	2	45.75	45.60	-1	3,576	-0.03%
2021/11/09	0	0.00	1	44.90	44.95	-1	3,676	-0.03%
2021/11/05	28.1	44.52	0	0.00	44.55	28.1	3,715	0.76%
2021/11/04	2	44.80	0	0.00	44.65	2	3,722	0.05%
2021/11/02	0	0.00	1	44.80	44.70	-1	3,818	-0.03%
2021/10/27	6	45.10	0	0.00	45.10	6	3,952	0.15%
2021/10/26	4	45.58	0	0.00	45.55	4	3,975	0.10%
2021/10/22	1	45.40	2	45.60	45.15	-1	4,122	-0.02%
2021/10/20	35	44.53	0	0.00	44.60	35	4,054	0.86%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/13	4.5	45.06	0	0.00	45.05	4.5	4,452	0.10%
2021/10/12	0	0.00	3	45.15	45.10	-3	4,494	-0.07%
2021/10/07	0	0.00	1	44.50	44.65	-1	4,430	-0.02%
2021/10/06	11	44.60	0	0.00	44.25	11	4,452	0.25%
2021/09/23	5	46.65	15	46.81	46.80	-10	4,357	-0.23%
2021/09/22	9	46.51	3	46.80	46.20	6	4,245	0.14%
2021/09/17	6.9	47.42	0	0.00	47.35	6.9	4,100	0.17%
2021/09/16	2	47.55	0	0.00	47.80	2	4,089	0.05%
2021/09/15	2	47.55	0	0.00	47.55	2	4,138	0.05%
2021/09/10	2	47.90	0.2	48.00	47.95	1.8	4,242	0.04%
2021/09/08	2	47.50	0	0.00	47.25	2	4,312	0.05%
2021/09/07	1	48.00	1	47.95	47.85	0	4,297	0.00%
2021/09/02	0	0.00	5	48.28	48.25	-5	4,344	-0.12%
2021/09/01	0	0.00	1	48.60	48.40	-1	4,370	-0.02%
2021/08/31	4	47.58	1	47.95	48.20	3	4,386	0.07%
2021/08/30	1	47.30	0	0.00	47.40	1	4,411	0.02%
2021/08/27	10	47.44	11	47.40	47.45	-1	4,405	-0.02%
2021/08/26	0.2	47.50	0	0.00	47.40	0.2	4,429	0.00%
2021/08/24	0	0.00	5.4	47.67	47.65	-5.4	4,515	-0.12%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/19	4	47.56	2	47.80	47.55	2	5,750	0.03%
2021/08/18	0.3	48.15	2.6	48.45	48.40	-2.3	5,778	-0.04%
2021/08/17	0	0.00	4	48.68	48.60	-4	5,807	-0.07%
2021/08/16	9	49.00	1	47.90	48.10	8	5,726	0.14%
2021/08/13	1	48.75	0.1	48.90	48.90	0.9	5,649	0.02%
2021/08/12	0	0.00	8	48.90	48.95	-8	5,580	-0.14%
2021/08/10	3	48.85	4	48.19	48.85	-1	5,582	-0.02%
2021/08/09	0.2	49.00	2	48.95	49.00	-1.8	5,636	-0.03%
2021/08/06	0	0.00	10.6	49.06	49.45	-10.6	5,660	-0.19%
2021/08/05	2	48.65	11	48.89	48.70	-9	5,663	-0.16%
2021/08/04	0	0.00	2	49.05	49.05	-2	5,896	-0.03%
2021/08/03	0	0.00	2	48.95	49.30	-2	5,955	-0.03%
2021/08/02	2	49.28	6	49.35	49.45	-4	6,067	-0.07%
2021/07/30	2	48.90	11	48.97	49.05	-9	6,127	-0.15%
2021/07/29	4	48.90	29	48.97	49.10	-25	6,148	-0.41%
2021/07/28	20	48.20	15	47.93	48.35	5	6,105	0.08%
2021/07/27	0	0.00	10	48.00	48.15	-10	6,096	-0.16%
2021/07/26	7	48.28	8.7	47.57	48.10	-1.7	6,098	-0.03%
2021/07/23	23	47.68	29.4	47.94	47.90	-6.4	6,014	-0.11%
2021/07/22	5	46.83	10	46.55	46.85	-5	5,822	-0.09%
2021/07/21	10	45.90	0	0.00	46.00	10	5,780	0.17%
2021/07/20	8	45.60	17	45.60	45.65	-9	5,959	-0.15%
2021/07/19	19.5	46.22	0.1	46.00	46.10	19.4	6,065	0.32%
2021/07/16	5.4	45.50	7	45.58	45.75	-1.6	6,068	-0.03%
2021/07/15	0	0.00	7	45.06	45.10	-7	6,030	-0.12%
2021/07/14	1	44.85	3	44.82	44.95	-2	6,056	-0.03%
2021/07/13	5	44.96	5.3	44.98	44.85	-0.3	6,135	0.00%
2021/07/12	5	45.30	3	45.43	45.20	2	6,116	0.03%
2021/07/09	26	45.08	20	45.31	45.00	6	6,084	0.10%
2021/07/07	19	44.02	3	44.15	44.40	16	6,008	0.27%
2021/07/06	7	43.56	0	0.00	43.65	7	5,987	0.12%
2021/07/05	5	43.50	0	0.00	43.50	5	6,028	0.08%
2021/06/30	0	0.00	2	43.55	43.65	-2	6,122	-0.03%
2021/06/29	0	0.00	7	43.64	43.55	-7	6,147	-0.11%
2021/06/28	3	43.83	1	43.60	43.60	2	6,172	0.03%
2021/06/25	2	43.70	0	0.00	43.60	2	6,171	0.03%
2021/06/24	1	43.85	12.1	43.71	43.85	-11.1	6,158	-0.18%
2021/06/23	10	42.70	0	0.00	42.70	10	6,132	0.16%
2021/06/22	0	0.00	10.2	42.53	42.35	-10.2	6,080	-0.17%
2021/06/21	3	42.28	0	0.00	42.20	3	6,087	0.05%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/10	1.1	42.36	6	42.33	42.30	-4.9	6,243	-0.08%
2021/06/09	0	0.00	0.3	41.80	41.75	-0.3	6,208	0.00%
2021/06/08	6.2	41.44	0	0.00	41.40	6.2	6,192	0.10%
2021/06/07	0.4	42.00	0	0.00	41.55	0.4	6,172	0.01%
2021/06/03	7	41.94	0	0.00	41.85	7	6,153	0.11%
2021/06/02	6	41.85	0	0.00	42.00	6	6,141	0.10%
2021/06/01	1	42.10	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3	42.08	0	0.00	42.10	3	6,060	0.05%
2021/05/28	2	42.70	1	42.85	42.65	1	5,999	0.02%
2021/05/27	8	42.06	1	42.45	42.60	7	5,986	0.12%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	3	42.45	0	0.00	42.30	3	4,800	0.06%
2021/05/24	0.7	42.90	2	42.80	42.70	-1.3	4,755	-0.03%
2021/05/20	2	41.98	0	0.00	42.15	2	4,749	0.04%
2021/05/19	0	0.00	0.1	42.05	41.85	-0.1	4,749	0.00%
2021/05/18	1	42.10	2	42.00	41.90	-1	4,748	-0.02%
2021/05/17	10.1	41.92	0	0.00	40.80	10.1	4,762	0.21%
2021/05/14	0	0.00	2	43.15	42.80	-2	4,683	-0.04%
2021/05/13	1	42.95	0	0.00	42.10	1	4,629	0.02%
2021/05/12	8	43.45	3	43.20	42.60	5	4,544	0.11%
2021/05/11	5	44.60	2	45.40	44.85	3	4,277	0.07%
2021/05/10	4.3	45.35	4	45.46	45.70	0.3	4,201	0.01%
2021/05/07	2	44.78	0	0.00	44.70	2	4,073	0.05%
2021/05/06	2.3	45.09	5	45.46	45.25	-2.8	3,976	-0.07%
2021/05/04	0	0.00	7	44.40	44.35	-7	3,882	-0.18%
2021/05/03	6	44.88	0	0.00	44.70	6	3,820	0.16%
2021/04/29	0	0.00	5	45.20	45.25	-5	3,765	-0.13%
2021/04/27	3	46.18	2	46.13	46.20	1	3,767	0.03%
2021/04/26	7	46.51	22.1	46.40	46.60	-15.1	3,705	-0.41%
2021/04/23	1.2	44.85	6	44.73	45.35	-4.9	3,491	-0.14%
2021/04/22	0	0.00	1	44.25	44.10	-1	3,389	-0.03%
2021/04/21	6	44.31	2	44.35	44.35	4	3,329	0.12%
2021/04/20	0	0.00	7	44.29	44.35	-7	3,311	-0.21%
2021/04/19	6	44.17	9	44.51	44.60	-3	3,322	-0.09%
2021/04/16	0	0.00	10	43.60	43.60	-10	3,270	-0.31%
2021/04/15	2.3	43.36	0	0.00	43.30	2.3	3,297	0.07%
2021/04/13	1	43.60	1	43.70	43.50	0	3,329	0.00%
2021/04/12	2	43.58	0.1	43.70	43.60	1.9	3,327	0.06%
2021/04/09	0	0.00	18	43.50	43.75	-18	3,336	-0.54%
2021/04/08	2	43.55	0	0.00	43.50	2	3,300	0.06%
2021/04/01	5	43.58	1	43.55	43.55	4	3,289	0.12%
2021/03/31	10.1	43.40	0	0.00	43.50	10.1	3,351	0.30%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	1	43.30	0	0.00	43.55	1	3,680	0.03%
2021/03/26	4	43.45	2	43.55	43.50	2	3,854	0.05%
2021/03/25	1	43.45	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	10	43.14	0	0.00	43.15	10	4,361	0.23%
2021/03/22	10	43.32	24	43.20	43.60	-14	4,406	-0.32%
2021/03/18	0.1	45.35	0	0.00	45.20	0.1	4,322	0.00%
2021/03/17	1	45.05	0	0.00	45.20	1	4,363	0.02%
2021/03/16	0	0.00	2	44.90	44.90	-2	4,433	-0.05%
2021/03/12	0	0.00	1	45.00	44.95	-1	4,737	-0.02%
2021/03/11	0	0.00	2	45.40	45.35	-2	5,010	-0.04%
2021/03/10	3	45.57	1	45.55	45.45	2	5,045	0.04%
2021/03/09	1	45.45	0	0.00	45.40	1	5,080	0.02%
2021/03/08	10	45.20	1	45.45	45.25	9	5,088	0.18%
2021/03/05	0	0.00	7	44.95	44.95	-7	5,096	-0.14%
2021/03/04	1	44.80	2	45.18	45.05	-1	5,217	-0.02%
2021/03/03	1	44.70	3	44.82	44.95	-2	5,185	-0.04%
2021/03/02	2	44.95	3.1	44.84	44.55	-1.1	5,174	-0.02%
2021/02/26	1	44.70	0	0.00	45.20	1	5,182	0.02%
2021/02/25	3	44.97	2	44.98	44.95	1	5,115	0.02%
2021/02/24	1	44.95	0	0.00	44.55	1	5,110	0.02%
2021/02/23	2	44.18	21	44.78	44.85	-19	5,087	-0.37%
2021/02/22	12	44.06	1	44.05	44.05	11	5,042	0.22%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/17	1	43.70	3.3	44.08	43.75	-2.3	5,010	-0.05%
2021/02/05	1	43.55	3	43.95	43.60	-2	4,979	-0.04%
2021/01/29	11.1	42.83	0	0.00	42.60	11.1	5,117	0.22%
2021/01/28	0.1	43.35	0	0.00	43.25	0.1	5,081	0.00%
2021/01/27	1	43.75	1.1	43.60	43.60	-0.1	5,087	0.00%
2021/01/26	3.1	43.66	1	43.55	43.45	2.1	5,088	0.04%
2021/01/20	11	43.72	5.7	43.73	43.10	5.3	5,100	0.10%
2021/01/19	13	44.58	1	44.60	44.40	12	5,021	0.24%
2021/01/18	4	44.69	2.8	44.63	44.55	1.2	4,997	0.02%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/13	2	45.70	0.3	45.70	45.80	1.7	5,174	0.03%
2021/01/12	3	45.88	3	45.97	45.55	0	5,170	0.00%
2021/01/11	2	46.43	0.2	45.90	46.00	1.8	5,145	0.03%
2021/01/08	2	45.93	0	0.00	45.90	2	5,122	0.04%
2021/01/07	3	45.95	4	45.79	45.60	-1	5,099	-0.02%
2021/01/05	2	45.10	0	0.00	45.05	2	5,013	0.04%
2021/01/04	6	45.33	0	0.00	45.15	6	5,002	0.12%
2020/12/31	0	0.00	0.2	45.55	45.85	-0.2	5,008	0.00%
2020/12/29	0.1	45.80	0	0.00	45.60	0.1	4,996	0.00%
2020/12/28	2	46.00	3	46.00	45.90	-1	4,988	-0.02%
2020/12/25	9	46.33	9	46.33	46.45	0	4,947	0.00%
2020/12/24	4	45.75	3.1	45.84	46.40	0.9	4,907	0.02%
2020/12/23	1	44.75	3	44.72	45.00	-2	4,737	-0.04%
2020/12/22	9	44.99	4	45.21	44.50	5	4,623	0.11%
2020/12/21	3	45.62	4	45.10	44.95	-1	4,561	-0.02%
2020/12/18	14	46.20	44.2	46.17	45.60	-30.2	4,425	-0.68%
2020/12/17	8	45.95	1	46.20	46.05	7	4,185	0.17%
2020/12/16	0	0.00	11	45.95	45.95	-11	4,169	-0.26%
2020/12/15	0	0.00	11	45.21	45.25	-11	4,086	-0.27%
2020/12/14	0	0.00	1.2	45.09	44.90	-1.2	4,076	-0.03%
2020/12/11	1	44.35	8	44.40	44.35	-7	4,015	-0.17%
2020/12/10	5	44.28	6	44.13	44.60	-1	3,999	-0.03%
2020/12/09	3	44.55	0	0.00	44.50	3	3,934	0.08%
2020/12/08	2.4	45.17	6	45.08	45.40	-3.6	3,834	-0.09%
2020/12/07	2	45.75	45	45.61	45.85	-43	3,620	-1.19%
2020/12/04	13.1	43.52	11	43.68	43.50	2.1	3,344	0.06%
2020/12/03	4	43.90	0.1	43.85	43.80	3.9	3,285	0.12%
2020/12/02	0	0.00	1	44.40	44.35	-1	3,253	-0.03%
2020/12/01	1	44.35	0	0.00	44.50	1	3,240	0.03%
2020/11/30	5	44.30	2	44.40	44.50	3	3,235	0.09%
2020/11/27	21	43.70	2	43.80	43.85	19	3,140	0.61%
2020/11/26	2.6	43.84	0	0.00	43.85	2.6	3,149	0.08%
2020/11/25	0.3	43.52	1	43.85	43.90	-0.7	3,254	-0.02%
2020/11/24	3	43.35	3	43.50	43.50	0	3,245	0.00%
2020/11/19	20	43.20	1	43.20	43.15	19	3,268	0.58%
2020/11/16	0	0.00	1	43.35	43.45	-1	3,317	-0.03%
2020/11/13	1.1	43.04	0	0.00	43.40	1.1	3,336	0.03%
2020/11/12	0	43.70	0	0.00	43.85	0	3,324	0.00%
2020/11/11	0	0.00	3	43.45	44.00	-3	3,346	-0.09%
2020/11/10	0	0.00	2	42.73	42.95	-2	3,273	-0.06%
2020/11/09	0	0.00	2	42.03	42.00	-2	3,262	-0.06%
2020/11/06	1.1	41.90	0.1	42.10	41.90	1	3,242	0.03%
2020/11/05	0.1	42.15	2	42.08	42.00	-2	3,220	-0.06%
2020/11/04	1.1	41.91	0.9	42.15	42.00	0.2	3,211	0.00%
2020/11/03	0.2	42.35	3	42.32	42.35	-2.8	3,197	-0.09%
2020/11/02	7	41.79	1	41.95	41.90	6	3,189	0.19%
2020/10/30	2	41.75	0.6	42.00	41.50	1.4	3,171	0.04%
2020/10/29	4	41.83	0	0.00	41.85	4	3,118	0.13%
2020/10/28	5	42.20	2	42.10	42.10	3	3,121	0.10%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/23	4	42.68	0	0.00	42.55	4	3,120	0.13%
2020/10/22	5	42.13	0	0.00	43.20	5	3,106	0.16%
2020/10/16	3	43.00	0	0.00	42.90	3	2,874	0.10%
2020/10/15	2	43.13	0	0.00	42.95	2	2,865	0.07%
2020/10/12	0	0.00	1	44.40	44.20	-1	2,839	-0.04%
2020/10/08	5	44.00	1	44.45	44.70	4	2,849	0.14%
2020/10/06	0	0.00	5	43.55	43.70	-5	2,829	-0.18%
2020/09/29	10	43.10	3	43.10	43.30	7	2,824	0.25%
2020/09/28	4	41.93	10	42.38	42.65	-6	2,795	-0.21%
2020/09/25	11	41.56	1	41.35	41.50	10	2,769	0.36%
2020/09/24	6	41.43	2	41.48	41.45	4	2,721	0.15%
2020/09/23	5	46.26	3	46.20	46.15	2	2,590	0.08%
2020/09/22	1	46.50	1	46.55	46.60	0	2,499	0.00%
2020/09/21	22	46.80	0	0.00	46.85	22	2,460	0.89%
2020/09/18	3	46.58	0	0.00	46.65	3	2,411	0.12%
2020/09/17	5	46.52	2	46.80	46.55	3	2,381	0.13%
2020/09/16	1	46.35	0	0.00	46.35	1	2,358	0.04%
2020/09/14	0.1	46.40	0	0.00	46.35	0.1	2,348	0.00%
2020/09/11	1	46.25	1	46.15	46.30	0	2,335	0.00%
2020/09/09	0	0.00	1	45.85	46.15	-1	2,306	-0.04%
2020/09/08	2	45.80	0	0.00	45.85	2	2,307	0.09%
2020/09/07	3	46.05	0	0.00	46.00	3	2,396	0.13%
2020/09/02	0	0.00	2	45.65	45.65	-2	2,445	-0.08%
2020/09/01	0	0.00	3	46.13	46.20	-3	2,458	-0.12%
2020/08/31	5	46.45	1	46.40	46.40	4	2,516	0.16%
2020/08/27	0	0.00	6	45.34	45.50	-6	2,459	-0.24%
2020/08/26	1	45.35	1	45.10	45.50	0	2,500	0.00%
2020/08/25	0	0.00	1	44.95	44.95	-1	2,531	-0.04%
2020/08/21	0	0.00	1	44.20	44.35	-1	2,688	-0.04%
2020/08/20	2	43.58	3	43.62	43.50	-1	2,678	-0.04%
2020/08/18	1	44.30	2	44.25	44.30	-1	2,619	-0.04%
2020/08/17	2	43.68	4	44.13	44.35	-2	2,621	-0.08%
2020/08/13	0	0.00	1	43.50	43.75	-1	2,596	-0.04%
2020/08/11	1	42.80	10	42.75	42.70	-9	2,603	-0.35%
2020/08/07	1	43.00	3.2	42.68	42.85	-2.2	2,686	-0.08%
2020/07/31	0	0.00	2	42.85	42.80	-2	2,793	-0.07%
2020/07/29	2	42.20	2	42.35	41.90	0	2,787	0.00%
2020/07/28	0	0.00	6	42.25	41.60	-6	2,799	-0.21%
2020/07/27	1	42.70	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	43.20	0	0.00	42.80	1	2,805	0.04%
2020/07/22	1	43.35	0	0.00	43.30	1	2,846	0.04%
2020/07/20	5	42.65	0	0.00	42.65	5	2,851	0.18%
2020/07/17	0	0.00	3	42.95	42.90	-3	2,852	-0.11%
2020/07/16	0	0.00	29	43.57	43.25	-29	2,862	-1.01%
2020/07/13	6	42.80	0	0.00	42.80	6	2,833	0.21%
2020/07/10	2	43.28	0	0.00	43.15	2	2,817	0.07%
2020/07/08	29	44.00	0	0.00	44.40	29	2,791	1.04%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/07/03	2	43.83	0	0.00	43.85	2	2,768	0.07%
2020/07/02	0	0.00	1	44.05	44.20	-1	2,775	-0.04%
2020/07/01	1	43.90	0	0.00	43.95	1	2,774	0.04%
2020/06/29	2	43.55	0	0.00	43.60	2	2,797	0.07%
2020/06/23	3	44.20	9	44.20	43.90	-6	2,823	-0.21%
2020/06/22	2	43.83	0	0.00	43.55	2	2,829	0.07%
2020/06/19	4	43.73	0	0.00	43.50	4	2,875	0.14%
2020/06/18	0	0.00	1	44.05	44.05	-1	2,865	-0.03%
2020/06/15	1	43.90	1	43.70	43.70	0	3,099	0.00%
2020/06/12	12	43.84	6	43.94	43.60	6	3,148	0.19%
2020/06/11	1	45.15	2	45.08	44.80	-1	3,119	-0.03%
2020/06/10	4	45.90	0	0.00	45.85	4	3,127	0.13%
2020/06/08	3	46.70	0	0.00	46.50	3	3,259	0.09%
2020/06/05	0	0.00	5.5	46.79	47.25	-5.5	3,232	-0.17%
2020/06/04	3	46.35	5	46.45	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	3	46.18	46.25	-3	3,179	-0.09%
2020/06/02	1	45.40	4	45.38	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	3	44.93	44.90	-3	3,087	-0.10%
2020/05/28	4	44.95	0	0.00	44.75	4	2,899	0.14%
2020/05/27	5	44.20	0	0.00	44.45	5	2,910	0.17%
2020/05/21	0	0.00	1	44.35	44.20	-1	2,953	-0.03%
2020/05/15	1	43.15	5	43.50	43.55	-4	2,908	-0.14%
2020/05/14	3	43.30	7	43.37	43.05	-4	2,866	-0.14%
2020/05/13	8	44.05	2	44.10	44.00	6	2,832	0.21%
2020/05/12	1	44.35	0	0.00	44.90	1	2,786	0.04%
2020/05/06	0	0.00	5	43.60	43.70	-5	2,727	-0.18%
2020/04/29	0	0.00	7	43.79	43.70	-7	2,799	-0.25%
2020/04/28	2	42.75	0	0.00	42.85	2	2,828	0.07%
2020/04/27	0	0.00	1	41.70	42.35	-1	2,919	-0.03%
2020/04/21	2	40.80	0	0.00	40.40	2	2,922	0.07%
2020/04/17	0	0.00	2	41.30	41.30	-2	2,903	-0.07%
2020/04/14	0	0.00	10	40.83	41.50	-10	2,874	-0.35%
2020/04/13	1	40.45	0	0.00	40.30	1	2,850	0.04%
2020/04/10	3	40.50	0	0.00	40.65	3	2,860	0.10%
2020/04/08	0	0.00	2	40.60	40.40	-2	2,858	-0.07%
2020/04/01	1	40.20	0	0.00	39.90	1	2,814	0.04%
2020/03/31	1	40.70	5	40.56	40.50	-4	2,803	-0.14%
2020/03/30	1	39.90	0	0.00	40.00	1	2,784	0.04%
2020/03/27	4	39.93	17	40.23	39.55	-13	2,871	-0.45%
2020/03/26	0	0.00	1	39.70	39.90	-1	2,947	-0.03%
2020/03/25	1	40.40	6	39.71	39.80	-5	3,048	-0.16%
2020/03/24	5	37.20	1	37.25	36.85	4	3,033	0.13%
2020/03/19	3	33.10	0	0.00	32.90	3	2,948	0.10%
2020/03/18	2	37.20	0	0.00	36.45	2	2,814	0.07%
2020/03/17	0	0.00	6	38.05	38.00	-6	2,762	-0.22%
2020/03/12	10	42.18	1	42.15	41.80	9	2,579	0.35%
2020/03/11	0	0.00	1	43.95	43.85	-1	2,497	-0.04%
2020/03/10	8	44.00	2	43.75	43.95	6	2,482	0.24%
2020/03/04	5	44.80	0	0.00	45.00	5	2,401	0.21%
2020/03/02	1	44.15	0	0.00	44.50	1	2,411	0.04%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/24	7	45.21	0	0.00	45.10	7	2,371	0.30%
2020/02/20	3	45.80	1	45.70	45.70	2	2,358	0.08%
2020/02/11	0.2	45.60	0	0.00	45.35	0.2	2,393	0.01%
2020/02/06	3.3	45.71	1	45.70	45.55	2.3	2,426	0.09%
2020/02/04	2	45.15	0	0.00	45.00	2	2,417	0.08%
2020/02/03	0	0.00	6	44.21	44.90	-6	2,404	-0.25%
2020/01/31	0	0.00	1	45.40	45.25	-1	2,388	-0.04%
2020/01/30	10	45.59	3	45.55	45.45	7	2,348	0.30%
2020/01/16	7	46.65	0	0.00	46.65	7	2,258	0.31%
2020/01/15	1	46.40	0	0.00	46.55	1	2,291	0.04%
2020/01/14	0	0.00	3	46.40	46.40	-3	2,321	-0.13%
2020/01/10	2	46.08	0	46.45	46.25	2	2,427	0.08%
2020/01/09	0	0.00	2	46.20	46.00	-2	2,453	-0.08%
2020/01/08	5	45.75	0	0.00	45.70	5	2,483	0.20%
2020/01/07	2	46.00	0	0.00	46.00	2	2,495	0.08%
2020/01/06	3	46.08	0	0.00	46.20	3	2,534	0.12%
2020/01/03	0	0.00	0.2	46.50	46.40	-0.2	2,559	-0.01%
2020/01/02	0.3	46.50	0	0.00	46.30	0.3	2,609	0.01%
2019/12/31	0	0.00	1	46.45	46.30	-1	2,634	-0.04%
2019/12/27	1	46.30	3	46.40	46.40	-2	2,900	-0.07%
2019/12/26	0	0.00	1	46.20	46.20	-1	4,112	-0.02%
2019/12/25	1	46.25	0	0.00	46.20	1	4,781	0.02%
2019/12/24	10	45.81	3.9	46.17	46.15	6.1	5,351	0.11%
2019/12/23	2	45.70	14.7	45.93	45.55	-12.7	5,284	-0.24%
2019/12/20	25	45.71	1	45.80	45.45	24	5,215	0.46%
2019/12/19	6	45.81	0	0.00	45.90	6	5,119	0.12%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	16	46.25	0	0.00	46.25	16	5,109	0.31%
2019/12/11	2	46.08	0	0.00	46.05	2	5,165	0.04%
2019/12/10	2	46.10	0	0.00	46.05	2	5,169	0.04%
2019/12/09	0	0.00	2	46.40	46.30	-2	5,168	-0.04%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/02	2	46.63	0	0.00	46.55	2	5,162	0.04%
2019/11/28	7	46.82	1	46.55	46.50	6	5,154	0.12%
2019/11/26	6	46.64	0	0.00	46.20	6	5,164	0.12%
2019/11/25	2	46.55	0	0.00	46.75	2	5,111	0.04%
2019/11/22	4	46.56	0	0.00	46.55	4	5,154	0.08%
2019/11/21	6	46.64	2	46.65	46.60	4	5,167	0.08%
2019/11/20	0	0.00	1	46.90	46.85	-1	5,167	-0.02%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	1	46.90	0	0.00	46.85	1	5,184	0.02%
2019/11/13	3	46.53	0	0.00	46.50	3	5,195	0.06%
2019/11/06	0	0.00	4	47.16	47.45	-4	5,160	-0.08%
2019/10/31	2	46.75	0	0.00	46.75	2	5,127	0.04%
2019/10/30	0	0.00	1	47.00	46.85	-1	5,109	-0.02%
2019/10/29	0	0.00	1	46.85	46.80	-1	5,095	-0.02%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/22	1	47.05	1	47.05	47.00	0	4,995	0.00%
2019/10/21	0	0.00	19	46.62	46.75	-19	4,961	-0.38%
2019/10/18	1	45.70	1	45.75	45.90	0	4,899	0.00%
2019/10/16	0	0.00	1	46.05	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	8	45.95	45.95	-8	4,780	-0.17%
2019/10/14	3	45.57	1	45.75	45.65	2	4,751	0.04%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	8	45.52	0	0.00	45.70	8	4,607	0.17%
2019/10/03	6	46.04	0	0.00	46.05	6	4,523	0.13%
2019/10/02	18	45.57	0	0.00	45.90	18	4,330	0.42%
2019/10/01	100	49.88	7	49.86	49.95	93	3,108	2.99%
2019/09/27	6	49.75	5	49.90	49.90	1	2,437	0.04%
2019/09/26	3	49.80	0	0.00	49.80	3	1,857	0.16%
2019/09/24	2.2	49.80	0	0.00	49.65	2.2	1,784	0.12%
2019/09/23	6	49.86	0	0.00	49.80	6	1,758	0.34%
2019/09/20	1	49.90	1	49.80	49.80	0	1,749	0.00%
2019/09/18	3	50.00	1	50.10	50.00	2	1,706	0.12%
2019/09/16	0	0.00	5	49.71	50.00	-5	1,705	-0.29%
2019/09/11	2	49.40	0	0.00	49.50	2	1,701	0.12%
2019/09/05	0	0.00	3	49.30	49.25	-3	1,678	-0.18%
2019/09/04	0	0.00	1	49.30	49.20	-1	1,672	-0.06%
2019/09/03	4	49.38	0	0.00	49.25	4	1,677	0.24%
2019/08/30	0.2	49.55	0	0.00	49.50	0.2	1,684	0.01%
2019/08/29	3	49.15	0	0.00	49.05	3	1,661	0.18%
2019/08/27	6	48.60	2	48.73	48.40	4	1,650	0.24%
2019/08/22	5	48.85	0	0.00	48.90	5	1,597	0.31%
2019/08/21	1	48.65	0	0.00	48.65	1	1,667	0.06%
2019/08/19	2	48.75	0	0.00	48.75	2	1,660	0.12%
2019/08/15	5	48.37	1	48.25	48.95	4	1,622	0.25%
2019/08/12	1	48.25	0	0.00	48.25	1	1,598	0.06%
2019/08/05	3	48.43	0	0.00	48.20	3	1,609	0.19%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/07/30	3	49.00	0	0.00	48.95	3	1,599	0.19%
2019/07/29	3	48.98	0	0.00	48.95	3	1,612	0.19%
2019/07/26	0.5	49.20	3	48.95	49.10	-2.5	1,609	-0.15%
2019/07/24	1	48.95	1	49.00	48.90	0	1,626	0.00%
2019/07/22	2	49.40	0	0.00	49.25	2	1,600	0.12%
2019/07/16	0	0.00	1	49.20	49.20	-1	1,601	-0.06%
2019/07/15	0	0.00	5	48.95	49.25	-5	1,602	-0.31%
2019/07/12	0	0.00	1	49.20	49.15	-1	1,626	-0.06%
2019/07/11	2	49.45	0	0.00	49.45	2	1,629	0.12%
2019/07/09	2	49.48	1	49.45	49.45	1	1,649	0.06%
2019/07/08	2	49.35	0	0.00	49.40	2	1,669	0.12%
2019/07/04	1	49.45	1	49.75	49.75	0	1,723	0.00%
2019/06/28	0	0.00	2	49.58	49.45	-2	1,784	-0.11%
2019/06/27	0	0.00	5	49.85	49.75	-5	1,856	-0.27%
2019/06/20	1	49.90	1	49.80	49.90	0	1,988	0.00%
2019/06/19	0	0.00	3	49.42	49.90	-3	2,011	-0.15%
2019/06/17	3	48.67	2	49.00	48.55	1	2,069	0.05%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/11	0	0.00	1	48.60	48.60	-1	2,436	-0.04%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/06/04	0	0.00	4	49.05	49.00	-4	2,531	-0.16%
2019/05/31	0	0.00	1	48.70	48.80	-1	2,523	-0.04%
2019/05/30	1	48.20	0	0.00	48.15	1	2,513	0.04%
2019/05/29	0	0.00	1	48.85	48.35	-1	2,510	-0.04%
2019/05/28	3	49.32	0	0.00	48.60	3	2,513	0.12%
2019/05/27	0	0.00	4	48.75	49.20	-4	2,443	-0.16%
2019/05/20	0	0.00	1	48.00	47.95	-1	2,422	-0.04%
2019/05/17	6	47.51	1	47.75	47.50	5	2,423	0.21%
2019/05/13	1	47.85	0	0.00	47.80	1	2,444	0.04%
2019/05/10	1	47.95	2	48.00	48.05	-1	2,479	-0.04%
2019/05/09	3	48.07	0	0.00	48.00	3	2,476	0.12%
2019/05/08	5	48.38	3	48.70	48.50	2	2,481	0.08%
2019/05/07	3	48.73	0	0.00	48.70	3	2,491	0.12%
2019/05/06	1	49.00	1	48.65	48.75	0	2,517	0.00%
2019/05/03	0	0.00	1	49.25	49.25	-1	2,537	-0.04%
2019/04/30	0	0.00	3	49.27	49.45	-3	2,539	-0.12%
2019/04/29	1	48.85	2	49.20	49.20	-1	2,530	-0.04%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/23	4	48.70	0	0.00	48.95	4	2,540	0.16%
2019/04/19	1	48.70	1	49.05	48.90	0	2,543	0.00%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/17	0	0.00	2	49.10	49.15	-2	2,556	-0.08%
2019/04/15	0	0.00	0.7	49.50	49.50	-0.7	2,547	-0.03%
2019/04/11	0	0.00	3	49.45	49.40	-3	2,544	-0.12%
2019/04/10	2	49.70	0	0.00	49.90	2	2,528	0.08%
2019/04/08	0	0.00	2	50.45	50.60	-2	2,534	-0.08%
2019/04/03	0	0.00	2	50.55	50.50	-2	2,534	-0.08%
2019/04/02	6	50.90	1	50.50	50.80	5	2,589	0.19%
2019/04/01	2	51.10	1	52.20	50.90	1	2,640	0.04%
2019/03/29	2	50.20	5	50.56	50.80	-3	2,550	-0.12%
2019/03/27	4	49.73	7	49.73	49.75	-3	2,528	-0.12%
2019/03/26	2	49.55	7	49.42	49.45	-5	2,493	-0.20%
2019/03/25	0	0.00	1	49.10	49.25	-1	2,501	-0.04%
2019/03/22	0	0.00	1	49.35	49.25	-1	2,481	-0.04%
2019/03/21	1	48.85	4	49.14	49.35	-3	2,453	-0.12%
2019/03/20	4	48.38	1	48.55	48.70	3	2,416	0.12%
2019/03/19	0	0.00	2	49.00	48.90	-2	2,361	-0.08%
2019/03/18	2	48.43	2	48.45	48.55	0	2,302	0.00%
2019/03/15	0.3	48.20	7	48.14	48.20	-6.8	2,278	-0.30%
2019/03/13	2	47.38	0	0.00	47.40	2	1,994	0.10%
2019/03/12	3	47.60	0	0.00	47.50	3	1,967	0.15%
2019/03/11	1	47.85	3	48.07	47.90	-2	1,939	-0.10%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/02/18	0	0.00	1.9	47.65	47.70	-1.9	1,985	-0.09%
2019/02/15	2	46.95	0	0.00	47.20	2	1,989	0.10%
2019/02/14	4	47.40	0	0.00	47.30	4	1,991	0.20%
2019/02/13	1	48.10	0	0.00	47.65	1	1,986	0.05%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/02/11	1	48.10	1	47.80	48.40	0	1,951	0.00%
2019/01/30	0	0.00	2	47.90	47.95	-2	1,911	-0.10%
2019/01/29	0.1	47.75	2.3	47.59	47.80	-2.2	1,912	-0.12%
2019/01/25	0	0.00	3	47.45	47.60	-3	1,890	-0.16%
2019/01/24	0	0.00	3	47.35	47.45	-3	1,868	-0.16%
2019/01/18	1	46.60	0	0.00	46.60	1	1,875	0.05%
2019/01/17	0.7	46.50	1	46.55	46.50	-0.3	1,899	-0.02%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/11	0	0.00	1	46.35	46.30	-1	2,029	-0.05%
2019/01/10	1	46.10	0	0.00	46.35	1	2,036	0.05%
2019/01/09	1	45.80	4	46.18	46.10	-3	2,047	-0.15%
2019/01/08	1	45.15	0	0.00	45.15	1	2,046	0.05%
2018/12/28	0	0.00	1	45.10	45.00	-1	2,274	-0.04%
2018/12/26	1	44.20	0	0.00	44.15	1	2,287	0.04%
2018/12/24	3	45.28	0	0.00	44.90	3	2,216	0.14%
2018/12/21	6	45.64	1	46.15	46.15	5	2,204	0.23%
2018/12/20	2	46.35	2	46.68	46.45	0	2,143	0.00%
2018/12/18	1	46.00	0	0.00	46.15	1	2,170	0.05%
2018/12/17	2	46.68	1	46.70	46.10	1	2,205	0.05%
2018/12/05	1	46.20	0	0.00	46.35	1	2,605	0.04%
2018/12/04	1	47.00	1	46.70	46.70	0	2,983	0.00%
2018/12/03	1	47.05	0	0.00	47.10	1	3,664	0.03%
2018/11/29	2	46.65	1	46.65	46.50	1	4,700	0.02%
2018/11/26	2.3	46.94	2	46.20	46.20	0.3	5,043	0.00%
2018/11/23	0	0.00	1	46.00	45.90	-1	5,007	-0.02%
2018/11/21	0	0.00	8	46.15	46.25	-8	5,083	-0.16%
2018/11/20	1	46.05	0	0.00	45.85	1	5,090	0.02%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/08	0	0.00	1	46.50	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	2	46.45	46.55	-2	5,587	-0.04%
2018/11/05	2	45.35	2	45.95	45.85	0	5,599	0.00%
2018/11/02	0	0.00	7	45.68	46.20	-7	5,620	-0.12%
2018/10/29	4	44.49	9	44.94	44.60	-5	5,724	-0.09%
2018/10/26	2	44.05	1	44.45	44.40	1	5,726	0.02%
2018/10/19	5.3	45.05	2	45.20	45.90	3.3	5,681	0.06%
2018/10/16	0	0.00	2	45.95	45.90	-2	5,557	-0.04%
2018/10/15	3	45.32	0	0.00	45.25	3	5,523	0.05%
2018/10/12	1	45.00	1	46.25	46.25	0	5,486	0.00%
2018/10/11	2	45.50	2	45.85	45.60	0	5,469	0.00%
2018/10/05	2	47.25	2	47.35	46.75	0	5,270	0.00%
2018/10/04	2	47.70	0	0.00	47.75	2	5,243	0.04%
2018/10/03	2	48.23	0	0.00	48.15	2	5,218	0.04%
2018/10/02	0	0.00	2	48.30	48.35	-2	5,233	-0.04%
2018/09/28	0	0.00	2	48.25	48.40	-2	5,212	-0.04%
2018/09/26	10	47.73	0	0.00	47.45	10	5,177	0.19%
2018/09/21	0	0.00	5	48.62	48.70	-5	5,175	-0.10%
2018/09/20	2	48.03	6	48.28	48.20	-4	5,137	-0.08%
2018/09/19	0	0.00	3	48.12	48.15	-3	5,140	-0.06%
2018/09/18	0	0.00	3	47.53	47.50	-3	5,115	-0.06%
2018/09/17	2	47.15	3	47.37	47.50	-1	5,115	-0.02%
2018/09/13	2.2	47.51	0	0.00	47.65	2.2	5,104	0.04%
2018/09/12	0	0.00	15	46.72	46.90	-15	5,051	-0.30%
2018/09/11	0	0.00	2	45.40	45.40	-2	4,986	-0.04%
2018/09/10	5	44.76	31	44.81	44.60	-26	4,834	-0.54%
2018/09/07	3	45.57	20	45.20	45.10	-17	4,580	-0.37%
2018/09/06	32	49.05	0	0.00	49.15	32	3,932	0.81%
2018/09/05	28	48.89	49	48.91	48.80	-21	3,239	-0.65%
2018/09/04	1	49.95	0	0.00	49.95	1	2,892	0.03%
2018/09/03	4	50.10	2.3	50.18	50.00	1.8	2,724	0.06%
2018/08/30	1	49.25	1	49.20	49.30	0	2,659	0.00%
2018/08/29	1	49.00	0	0.00	48.95	1	2,728	0.04%
2018/08/28	3	48.60	0	0.00	48.60	3	2,713	0.11%
2018/08/24	0	0.00	1	48.30	48.50	-1	2,758	-0.04%
2018/08/22	0	0.00	4	48.55	48.35	-4	2,883	-0.14%
2018/08/21	0	0.00	1	48.15	48.20	-1	2,879	-0.03%
2018/08/20	5	47.60	1	47.70	47.70	4	2,873	0.14%
2018/08/16	0	0.00	11	47.85	47.90	-11	2,874	-0.38%
2018/08/15	0	0.00	5	48.30	48.00	-5	2,873	-0.17%
2018/08/14	1	47.50	6	47.73	47.65	-5	2,835	-0.18%
2018/08/13	7	47.24	2	47.85	47.50	5	2,634	0.19%
2018/08/08	0	0.00	3	47.95	47.90	-3	2,452	-0.12%
2018/08/07	0	0.00	2	47.70	47.65	-2	2,382	-0.08%
2018/08/01	1	47.30	0	0.00	47.20	1	2,402	0.04%
2018/07/31	0	0.00	5	46.86	47.30	-5	2,392	-0.21%
2018/07/26	1	45.95	1	46.00	45.95	0	2,371	0.00%
2018/07/24	0	0.00	1	45.75	45.70	-1	2,450	-0.04%
2018/07/18	0	0.00	2	45.78	46.15	-2	2,501	-0.08%
2018/07/17	1	45.55	1	45.40	45.40	0	2,525	0.00%
2018/07/12	0.3	45.50	2	45.55	45.50	-1.8	2,580	-0.07%
2018/07/11	1	45.20	1	45.00	45.00	0	2,601	0.00%
2018/07/10	10	45.15	28	45.10	44.85	-18	2,607	-0.69%
2018/07/09	29	44.66	1	44.65	44.80	28	2,609	1.07%
2018/07/06	1	44.00	0	0.00	43.95	1	2,615	0.04%
2018/06/28	3	44.55	0	0.00	44.60	3	2,663	0.11%
2018/06/27	0	0.00	1	45.45	45.15	-1	2,625	-0.04%
2018/06/26	1	45.60	0	0.00	45.50	1	2,631	0.04%
2018/06/25	1	46.00	0	0.00	45.80	1	2,627	0.04%
2018/06/20	0	0.00	10	46.15	46.25	-10	2,647	-0.38%
2018/06/19	1	46.15	10	46.20	46.20	-9	2,655	-0.34%
2018/06/15	8	46.03	0	0.00	45.90	8	2,624	0.30%
2018/06/14	9	46.78	0	0.00	46.35	9	2,513	0.36%
2018/06/08	1	47.60	3	47.53	47.60	-2	2,477	-0.08%
2018/06/07	1	47.55	0	0.00	47.45	1	2,455	0.04%
2018/06/06	2	47.73	1	47.85	47.85	1	2,452	0.04%
2018/06/04	1	46.45	5	46.58	46.60	-4	2,310	-0.17%
2018/06/01	3	46.15	0	0.00	46.30	3	2,272	0.13%
2018/05/31	0	0.00	1	45.85	45.40	-1	2,230	-0.04%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/23	0	0.00	10	46.01	45.90	-10	2,097	-0.48%
2018/05/22	0	0.00	16	46.08	46.05	-16	2,095	-0.76%
2018/05/21	6	46.20	0	0.00	46.25	6	2,105	0.29%
2018/05/16	0	0.00	11	45.55	45.60	-11	2,116	-0.52%
2018/05/15	11	45.28	20	45.50	45.50	-9	2,200	-0.41%
2018/05/14	20.3	46.00	5	46.04	45.75	15.3	2,276	0.67%
2018/05/11	1	45.45	1	45.30	45.30	0	2,243	0.00%
2018/05/03	2	45.65	0	0.00	45.50	2	2,450	0.08%
2018/05/02	2	46.30	0	0.00	46.00	2	2,512	0.08%
2018/04/25	5	45.05	0	0.00	45.20	5	2,616	0.19%
2018/04/24	0	0.00	5	45.30	45.20	-5	2,622	-0.19%
2018/04/23	1	45.70	30	45.50	45.60	-29	2,630	-1.10%
2018/04/20	2	45.15	1	45.10	45.30	1	2,590	0.04%
2018/04/18	31	44.59	0	0.00	44.45	31	2,574	1.20%
2018/04/12	1	45.55	3	45.50	45.55	-2	2,586	-0.08%
2018/04/10	15	45.01	11	44.84	45.40	4	2,580	0.16%
2018/04/09	13	44.60	0	0.00	44.80	13	2,583	0.50%
2018/04/03	8	44.95	0	0.00	45.20	8	2,589	0.31%
2018/03/31	2	45.13	0	0.00	45.15	2	2,588	0.08%
2018/03/27	10	45.40	3	45.05	45.40	7	2,578	0.27%
2018/03/23	5	44.40	2	44.40	44.75	3	2,567	0.12%
2018/03/22	0	0.00	3	45.17	45.10	-3	2,570	-0.12%
2018/03/19	5	44.90	0	0.00	44.90	5	2,773	0.18%
2018/03/16	5	44.50	0	0.00	44.60	5	2,796	0.18%
2018/03/14	0	0.00	1	45.25	45.50	-1	2,727	-0.04%
2018/03/13	3	44.95	0	0.00	45.05	3	2,704	0.11%
2018/03/05	0	0.00	4	44.58	44.25	-4	2,758	-0.14%
2018/03/02	2	44.00	0	0.00	44.00	2	2,754	0.07%
2018/02/26	2	44.90	0	0.00	44.95	2	2,713	0.07%
2018/02/23	0	0.00	3	44.72	44.75	-3	2,708	-0.11%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/21	3	44.68	0	0.00	44.70	3	2,732	0.11%
2018/02/09	1	43.00	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	3	44.22	44.20	-3	2,682	-0.11%
2018/02/06	4	41.74	0	0.00	42.20	4	2,599	0.15%
2018/02/05	2	44.83	1	44.75	44.85	1	2,514	0.04%
2018/02/02	1	45.35	0	0.00	45.60	1	2,507	0.04%
2018/02/01	0	0.00	1	46.10	45.55	-1	2,514	-0.04%
2018/01/31	4	45.20	1	46.00	45.80	3	2,514	0.12%
2018/01/30	0	0.00	6	45.96	45.55	-6	2,471	-0.24%
2018/01/29	0	0.00	12	46.34	46.50	-12	2,443	-0.49%
2018/01/26	3	46.02	14	46.20	46.45	-11	2,421	-0.45%
2018/01/25	7	45.70	7	45.46	45.40	0	2,341	0.00%
2018/01/24	3	44.92	2	44.60	45.00	1	2,263	0.04%
2018/01/23	7	44.49	7	44.27	44.95	0	2,212	0.00%
2018/01/15	1	42.75	0	0.00	42.85	1	2,080	0.05%
2018/01/09	2	42.85	0	0.00	43.15	2	2,123	0.09%
2018/01/08	1	43.10	3	43.20	43.40	-2	2,116	-0.09%
2018/01/05	0	0.00	1	42.95	43.10	-1	2,102	-0.05%
2018/01/04	2	42.80	3	42.80	42.65	-1	2,116	-0.05%
2018/01/03	0	0.00	2	43.10	43.15	-2	2,125	-0.09%
2018/01/02	0	0.00	2	42.70	43.15	-2	2,095	-0.10%